|
Closing price on 11/16/2016
|
|
| Open |
5.15 |
| High |
5.29 |
| Low |
5.10 |
| Volume |
13,195,090 |
| Split-adjusted Price |
5.24 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
+0.04 / +0.77%
|
5.15
|
5.29
|
5.10
|
5.24
|
5.19
|
5.24
|
13,195,090
|
|
|
11/15/2016
|
+0.33 / +6.78%
|
4.87
|
5.20
|
4.84
|
5.20
|
4.95
|
5.20
|
17,246,830
|
|
|
11/14/2016
|
-0.03 / -0.61%
|
4.88
|
4.91
|
4.82
|
4.87
|
4.87
|
4.87
|
4,443,530
|
|
|
11/11/2016
|
-0.03 / -0.61%
|
4.92
|
4.94
|
4.87
|
4.90
|
4.91
|
4.90
|
3,271,500
|
|
|
11/10/2016
|
+0.11 / +2.28%
|
4.87
|
4.93
|
4.85
|
4.93
|
4.89
|
4.93
|
7,595,930
|
|
|
11/9/2016
|
-0.14 / -2.82%
|
4.97
|
4.99
|
4.63
|
4.82
|
4.88
|
4.82
|
11,334,430
|
|
|
11/8/2016
|
+0.02 / +0.40%
|
4.95
|
4.98
|
4.92
|
4.96
|
4.95
|
4.96
|
7,371,090
|
|
|
11/7/2016
|
+0.06 / +1.23%
|
4.89
|
4.98
|
4.87
|
4.94
|
4.93
|
4.94
|
12,927,510
|
|
|
11/4/2016
|
-0.01 / -0.20%
|
4.88
|
4.90
|
4.84
|
4.88
|
4.88
|
4.88
|
6,854,670
|
|
|
11/3/2016
|
+0.02 / +0.41%
|
4.85
|
4.89
|
4.77
|
4.89
|
4.82
|
4.89
|
6,698,950
|
|
|
11/2/2016
|
-0.05 / -1.02%
|
4.90
|
4.94
|
4.87
|
4.87
|
4.91
|
4.87
|
8,862,590
|
|
|
11/1/2016
|
+0.06 / +1.23%
|
4.83
|
4.95
|
4.83
|
4.92
|
4.90
|
4.92
|
14,688,730
|
|
|
10/31/2016
|
-0.09 / -1.82%
|
4.90
|
4.94
|
4.84
|
4.86
|
4.88
|
4.86
|
9,385,640
|
|
|
10/28/2016
|
+0.03 / +0.61%
|
4.93
|
4.99
|
4.88
|
4.95
|
4.95
|
4.95
|
10,232,760
|
|
|
10/27/2016
|
+0.10 / +2.07%
|
4.83
|
4.94
|
4.81
|
4.92
|
4.89
|
4.92
|
15,307,460
|
|
|
10/26/2016
|
+0.07 / +1.47%
|
4.75
|
4.86
|
4.75
|
4.82
|
4.83
|
4.82
|
11,434,250
|
|
|
10/25/2016
|
+0.15 / +3.26%
|
4.58
|
4.83
|
4.57
|
4.75
|
4.66
|
4.75
|
14,935,930
|
|
|
10/24/2016
|
-0.02 / -0.43%
|
4.60
|
4.63
|
4.59
|
4.60
|
4.61
|
4.60
|
1,214,610
|
|
|
10/21/2016
|
0.00 / 0.00%
|
4.60
|
4.65
|
4.60
|
4.62
|
4.62
|
4.62
|
1,950,070
|
|
|
10/20/2016
|
0.00 / 0.00%
|
4.62
|
4.65
|
4.61
|
4.62
|
4.62
|
4.62
|
548,690
|
|
|
10/19/2016
|
+0.11 / +2.44%
|
4.51
|
4.69
|
4.51
|
4.62
|
4.62
|
4.62
|
2,260,860
|
|
|
10/18/2016
|
-0.07 / -1.53%
|
4.55
|
4.56
|
4.49
|
4.51
|
4.51
|
4.51
|
1,202,570
|
|
|
10/17/2016
|
-0.10 / -2.14%
|
4.65
|
4.68
|
4.56
|
4.58
|
4.60
|
4.58
|
4,327,800
|
|
|
10/14/2016
|
-0.10 / -2.09%
|
4.75
|
4.82
|
4.66
|
4.68
|
4.76
|
4.68
|
1,579,810
|
|
|
10/13/2016
|
+0.19 / +4.14%
|
4.60
|
4.79
|
4.57
|
4.78
|
4.70
|
4.78
|
2,726,340
|
|
|
10/12/2016
|
+0.04 / +0.88%
|
4.55
|
4.62
|
4.53
|
4.59
|
4.59
|
4.59
|
2,571,340
|
|
|
10/11/2016
|
0.00 / 0.00%
|
4.54
|
4.59
|
4.51
|
4.55
|
4.55
|
4.55
|
3,803,940
|
|
|
10/10/2016
|
+0.05 / +1.11%
|
4.49
|
4.66
|
4.48
|
4.55
|
4.56
|
4.55
|
5,801,710
|
|
|
10/7/2016
|
0.00 / 0.00%
|
4.47
|
4.50
|
4.39
|
4.50
|
4.47
|
4.50
|
3,844,720
|
|
|
10/6/2016
|
+0.19 / +4.41%
|
4.26
|
4.60
|
4.25
|
4.50
|
4.46
|
4.50
|
8,398,030
|
|
|
|